Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 3,050 | 3,070 | 3,040 | 3,070 | 3,070 | +35 (+1.15%) | 34,400 |
17 Dec 2004 | JPY | 3,005 | 3,070 | 3,005 | 3,035 | 3,035 | +5 (+0.17%) | 48,000 |
16 Dec 2004 | JPY | 3,080 | 3,080 | 3,000 | 3,030 | 3,030 | -55 (-1.78%) | 78,200 |
15 Dec 2004 | JPY | 3,080 | 3,115 | 3,075 | 3,085 | 3,085 | +5 (+0.16%) | 66,800 |
14 Dec 2004 | JPY | 3,045 | 3,080 | 3,040 | 3,080 | 3,080 | +50 (+1.65%) | 114,400 |
13 Dec 2004 | JPY | 2,995 | 3,055 | 2,985 | 3,030 | 3,030 | +50 (+1.68%) | 108,800 |
10 Dec 2004 | JPY | 3,005 | 3,005 | 2,970 | 2,980 | 2,980 | -25 (-0.83%) | 78,600 |
9 Dec 2004 | JPY | 2,980 | 3,030 | 2,955 | 3,005 | 3,005 | +65 (+2.21%) | 120,000 |
8 Dec 2004 | JPY | 2,940 | 2,980 | 2,930 | 2,940 | 2,940 | -5 (-0.17%) | 85,200 |
7 Dec 2004 | JPY | 2,985 | 3,000 | 2,940 | 2,945 | 2,945 | -30 (-1.01%) | 49,600 |
6 Dec 2004 | JPY | 2,990 | 3,010 | 2,965 | 2,975 | 2,975 | -25 (-0.83%) | 96,400 |
3 Dec 2004 | JPY | 3,060 | 3,060 | 2,985 | 3,000 | 3,000 | -45 (-1.48%) | 196,400 |
2 Dec 2004 | JPY | 3,050 | 3,065 | 3,025 | 3,045 | 3,045 | +30 (+1.00%) | 149,000 |
1 Dec 2004 | JPY | 3,040 | 3,040 | 2,995 | 3,015 | 3,015 | -30 (-0.99%) | 152,800 |
30 Nov 2004 | JPY | 2,975 | 3,055 | 2,975 | 3,045 | 3,045 | +60 (+2.01%) | 146,400 |
29 Nov 2004 | JPY | 2,975 | 2,995 | 2,915 | 2,985 | 2,985 | +35 (+1.19%) | 79,800 |
26 Nov 2004 | JPY | 2,985 | 2,985 | 2,935 | 2,950 | 2,950 | -5 (-0.17%) | 88,800 |
25 Nov 2004 | JPY | 2,955 | 2,965 | 2,915 | 2,955 | 2,955 | +15 (+0.51%) | 93,000 |
24 Nov 2004 | JPY | 2,910 | 2,955 | 2,890 | 2,940 | 2,940 | +30 (+1.03%) | 115,200 |
23 Nov 2004 | JPY | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,940 | 2,960 | 2,880 | 2,910 | 2,910 | -30 (-1.02%) | 152,800 |
19 Nov 2004 | JPY | 2,985 | 3,015 | 2,925 | 2,940 | 2,940 | -90 (-2.97%) | 239,200 |
18 Nov 2004 | JPY | 3,160 | 3,160 | 3,005 | 3,030 | 3,030 | -130 (-4.11%) | 203,600 |
17 Nov 2004 | JPY | 3,200 | 3,230 | 3,160 | 3,160 | 3,160 | -70 (-2.17%) | 257,000 |
16 Nov 2004 | JPY | 3,220 | 3,235 | 3,175 | 3,230 | 3,230 | +60 (+1.89%) | 173,400 |
15 Nov 2004 | JPY | 3,110 | 3,170 | 3,080 | 3,170 | 3,170 | +60 (+1.93%) | 83,800 |
12 Nov 2004 | JPY | 3,095 | 3,125 | 3,085 | 3,110 | 3,110 | +20 (+0.65%) | 119,800 |
11 Nov 2004 | JPY | 3,120 | 3,140 | 3,070 | 3,090 | 3,090 | -80 (-2.52%) | 176,600 |
10 Nov 2004 | JPY | 3,135 | 3,235 | 3,130 | 3,170 | 3,170 | +135 (+4.45%) | 483,800 |
9 Nov 2004 | JPY | 3,050 | 3,075 | 2,960 | 3,035 | 3,035 | -20 (-0.65%) | 397,800 |